Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,348.34 +37.02 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 2766 2767 2725 2730 0 -60.40(-2.16%)
Apr 29, 2015 2782 2813 2772 2790 0 -1.27(-0.05%)
Apr 28, 2015 2799 2812 2775 2791 0 +0.60(+0.02%)
Apr 27, 2015 2842 2852 2778 2791 0 -46.36(-1.63%)
Apr 24, 2015 2849 2849 2820 2837 0 -0.20(-0.01%)
Apr 23, 2015 2800 2850 2785 2837 0 +25.94(+0.92%)
Apr 22, 2015 2833 2838 2798 2811 0 -17.96(-0.63%)
Apr 21, 2015 2834 2842 2807 2829 0 +13.56(+0.48%)
Apr 20, 2015 2826 2864 2808 2816 0 -14.26(-0.50%)
Apr 17, 2015 2850 2868 2823 2830 0 -53.86(-1.87%)
Apr 16, 2015 2876 2887 2837 2884 0 +15.53(+0.54%)
Apr 15, 2015 2893 2903 2857 2868 0 -19.55(-0.68%)
Apr 14, 2015 2885 2904 2865 2888 0 +15.84(+0.55%)
Apr 13, 2015 2935 2935 2855 2872 0 -55.12(-1.88%)
Apr 10, 2015 2952 2952 2913 2927 0 -27.26(-0.92%)
Apr 09, 2015 2983 3011 2944 2955 0 -24.23(-0.81%)
Apr 08, 2015 2972 3005 2962 2979 0 +33.30(+1.13%)
Apr 07, 2015 2932 2976 2908 2945 0 +23.00(+0.79%)
Apr 06, 2015 2885 2963 2882 2922 0 +38.93(+1.35%)
Apr 02, 2015 2884 2884 2884 2884 0 +21.32(+0.74%)
Apr 01, 2015 2841 2921 2831 2862 0 +43.78(+1.55%)
Mar 31, 2015 2809 2846 2766 2818 0 -14.23(-0.50%)
Mar 30, 2015 2857 2868 2819 2833 0 -8.97(-0.32%)
Mar 27, 2015 2778 2849 2772 2842 0 +62.66(+2.25%)
Mar 26, 2015 2822 2834 2765 2779 0 -55.51(-1.96%)
Mar 25, 2015 2838 2869 2826 2835 0 -2.64(-0.09%)
Mar 24, 2015 2830 2867 2818 2837 0 +16.38(+0.58%)
Mar 23, 2015 2817 2852 2813 2821 0 +11.69(+0.42%)
Mar 20, 2015 2825 2843 2789 2809 0 +7.74(+0.28%)
Mar 19, 2015 2818 2819 2765 2801 0 -24.46(-0.87%)
Mar 18, 2015 2707 2830 2701 2826 0 +100.67(+3.69%)
Mar 17, 2015 2712 2749 2704 2725 0 -5.06(-0.19%)
Mar 16, 2015 2731 2747 2705 2730 0 +7.94(+0.29%)
Mar 13, 2015 2726 2729 2677 2722 0 -16.13(-0.59%)
Mar 12, 2015 2680 2746 2667 2738 0 +74.34(+2.79%)
Mar 11, 2015 2627 2673 2597 2664 0 +43.07(+1.64%)
Mar 10, 2015 2645 2654 2615 2621 0 -48.33(-1.81%)
Mar 09, 2015 2698 2708 2660 2669 0 -34.77(-1.29%)
Mar 06, 2015 2749 2753 2668 2704 0 -79.16(-2.84%)
Mar 05, 2015 2787 2810 2762 2783 0 +4.19(+0.15%)
Mar 04, 2015 2779 2869 2772 2779 0 -88.65(-3.09%)
Mar 03, 2015 2875 2911 2853 2868 0 -15.93(-0.55%)
Mar 02, 2015 2862 2913 2861 2884 0 +13.07(+0.46%)
Feb 27, 2015 2873 2914 2830 2871 0 -5.00(-0.17%)
Feb 26, 2015 2775 2908 2756 2876 0 +111.95(+4.05%)
Feb 25, 2015 2788 2794 2738 2764 0 -40.49(-1.44%)
Feb 24, 2015 2748 2815 2715 2804 0 +57.07(+2.08%)
Feb 23, 2015 2709 2750 2706 2747 0 +26.93(+0.99%)
Feb 20, 2015 2666 2735 2650 2720 0 +52.14(+1.95%)
Feb 19, 2015 2648 2705 2631 2668 0 -2.82(-0.11%)
Feb 18, 2015 2699 2713 2639 2671 0 -35.78(-1.32%)
Feb 17, 2015 2668 2719 2631 2707 0 +21.60(+0.80%)
Feb 13, 2015 2685 2685 2685 2685 0 -9.49(-0.35%)
Feb 12, 2015 2636 2701 2636 2694 0 +70.41(+2.68%)
Feb 11, 2015 2657 2676 2594 2624 0 -48.74(-1.82%)
Feb 10, 2015 2684 2730 2665 2673 0 -28.01(-1.04%)
Feb 09, 2015 2653 2717 2633 2701 0 +49.43(+1.86%)
Feb 06, 2015 2666 2690 2635 2651 0 -17.14(-0.64%)
Feb 05, 2015 2627 2677 2626 2668 0 +52.76(+2.02%)
Feb 04, 2015 2607 2640 2591 2616 0 +0.46(+0.02%)
Feb 03, 2015 2603 2624 2585 2615 0 +20.83(+0.80%)
Feb 02, 2015 2562 2596 2554 2594 0 +41.43(+1.62%)
Jan 30, 2015 2585 2604 2539 2553 0 -62.16(-2.38%)
Jan 29, 2015 2640 2646 2588 2615 0 -19.92(-0.76%)
Jan 28, 2015 2677 2682 2628 2635 0 -29.60(-1.11%)
Jan 27, 2015 2662 2674 2641 2665 0 -14.88(-0.56%)
Jan 26, 2015 2675 2698 2637 2680 0 +4.97(+0.19%)
Jan 23, 2015 2730 2748 2654 2675 0 -75.60(-2.75%)
Jan 22, 2015 2688 2794 2678 2750 0 +83.88(+3.15%)
Jan 21, 2015 2634 2681 2626 2666 0 +38.66(+1.47%)
Jan 20, 2015 2618 2662 2590 2628 0 +5.14(+0.20%)
Jan 19, 2015 2619 2623 2618 2623 0 +0.01(+0.00%)
Jan 16, 2015 2569 2626 2555 2623 0 +55.67(+2.17%)
Jan 15, 2015 2567 2569 2560 2567 0 -61.64(-2.35%)
Jan 14, 2015 2612 2656 2598 2628 0 -15.85(-0.60%)
Jan 13, 2015 2644 2644 2644 2644 0 +16.88(+0.64%)
Jan 12, 2015 2640 2663 2607 2627 0 -21.65(-0.82%)
Jan 09, 2015 2648 2671 2621 2649 0 +2.07(+0.08%)
Jan 08, 2015 2624 2678 2618 2647 0 +50.92(+1.96%)
Jan 07, 2015 2598 2617 2552 2596 0 +25.17(+0.98%)
Jan 06, 2015 2537 2608 2533 2571 0 +44.14(+1.75%)
Jan 05, 2015 2597 2600 2478 2527 0 -67.41(-2.60%)
Jan 02, 2015 2679 2684 2575 2594 0 -75.94(-2.84%)
Dec 31, 2014 2670 2670 2670 2670 0 -14.26(-0.53%)
Dec 30, 2014 2669 2738 2665 2684 0 +0.39(+0.01%)
Dec 29, 2014 2686 2710 2680 2684 0 +7.15(+0.27%)
Dec 26, 2014 2689 2706 2672 2677 0 -7.80(-0.29%)
Dec 24, 2014 2685 2685 2685 2685 0 -7.77(-0.29%)
Dec 23, 2014 2705 2728 2682 2692 0 -15.06(-0.56%)
Dec 22, 2014 2707 2728 2665 2708 0 +14.66(+0.54%)
Dec 19, 2014 2690 2718 2672 2693 0 +7.91(+0.29%)
Dec 18, 2014 2608 2720 2607 2685 0 +104.45(+4.05%)
Dec 17, 2014 2500 2606 2491 2580 0 +88.32(+3.54%)
Dec 16, 2014 2492 2543 2492 2492 0 -13.44(-0.54%)
Dec 15, 2014 2534 2556 2461 2506 0 -18.94(-0.75%)
Dec 12, 2014 2532 2564 2494 2525 0 -28.08(-1.10%)
Dec 11, 2014 2540 2600 2523 2553 0 +17.78(+0.70%)
Dec 10, 2014 2611 2619 2507 2535 0 -92.68(-3.53%)
Dec 09, 2014 2651 2658 2613 2628 0 -49.22(-1.84%)
Dec 08, 2014 2692 2734 2669 2677 0 -28.19(-1.04%)
Dec 05, 2014 2703 2714 2677 2705 0 -0.51(-0.02%)
Dec 04, 2014 2742 2769 2689 2705 0 -50.05(-1.82%)
Dec 03, 2014 2790 2790 2720 2755 0 -20.11(-0.72%)
Dec 02, 2014 2780 2788 2755 2776 0 -12.20(-0.44%)
Dec 01, 2014 2883 2890 2775 2788 0 -135.29(-4.63%)
Nov 28, 2014 2950 2952 2894 2923 0 -17.84(-0.61%)
Nov 27, 2014 2941 2941 2941 2941 0 +0.00(+0.00%)
Nov 26, 2014 2927 2958 2910 2941 0 +26.60(+0.91%)
Nov 25, 2014 2921 2952 2899 2914 0 +4.89(+0.17%)
Nov 24, 2014 2964 2967 2901 2909 0 -42.51(-1.44%)
Nov 21, 2014 2927 2964 2924 2952 0 +33.60(+1.15%)
Nov 20, 2014 2924 2950 2902 2918 0 -23.65(-0.80%)
Nov 19, 2014 2928 2948 2908 2942 0 +12.67(+0.43%)
Nov 18, 2014 2894 2942 2875 2929 0 +33.59(+1.16%)
Nov 17, 2014 2860 2905 2856 2896 0 +34.58(+1.21%)
Nov 14, 2014 2862 2875 2854 2861 0 -16.63(-0.58%)
Nov 13, 2014 2910 2921 2843 2878 0 -25.11(-0.86%)
Nov 12, 2014 2883 2932 2880 2903 0 +4.94(+0.17%)
Nov 11, 2014 2903 2915 2886 2898 0 -5.35(-0.18%)
Nov 10, 2014 2935 2937 2888 2903 0 -25.70(-0.88%)
Nov 07, 2014 2920 2941 2915 2929 0 +13.75(+0.47%)
Nov 06, 2014 2909 2926 2884 2915 0 +10.22(+0.35%)
Nov 05, 2014 2904 2921 2880 2905 0 -5.32(-0.18%)
Nov 04, 2014 2845 2916 2843 2910 0 +45.71(+1.60%)
Nov 03, 2014 2878 2886 2821 2865 0 -27.02(-0.93%)
Oct 31, 2014 2873 2902 2855 2892 0 +23.32(+0.81%)
Oct 30, 2014 2816 2872 2806 2868 0 +57.16(+2.03%)
Oct 28, 2014 2796 2853 2794 2811 0 +8.31(+0.30%)
Oct 27, 2014 2737 2807 2729 2803 0 +43.85(+1.59%)
Oct 24, 2014 2741 2777 2739 2759 0 +24.91(+0.91%)
Oct 23, 2014 2757 2773 2723 2734 0 -19.23(-0.70%)
Oct 21, 2014 2716 2763 2715 2753 0 +42.29(+1.56%)
Oct 20, 2014 2640 2720 2639 2711 0 +59.09(+2.23%)
Oct 17, 2014 2654 2687 2645 2652 0 +21.86(+0.83%)
Oct 16, 2014 2612 2676 2583 2630 0 -12.77(-0.48%)
Oct 15, 2014 2621 2665 2583 2643 0 +8.98(+0.34%)
Oct 14, 2014 2641 2661 2624 2634 0 -2.33(-0.09%)
Oct 13, 2014 2706 2717 2634 2636 0 -49.81(-1.85%)
Oct 10, 2014 2742 2753 2681 2686 0 -61.04(-2.22%)
Oct 09, 2014 2810 2811 2741 2747 0 -54.83(-1.96%)
Oct 08, 2014 2788 2818 2752 2802 0 +21.34(+0.77%)
Oct 07, 2014 2792 2805 2769 2781 0 -19.19(-0.69%)
Oct 06, 2014 2783 2818 2769 2800 0 +56.30(+2.05%)
Oct 03, 2014 2758 2762 2727 2743 0 -6.70(-0.24%)
Oct 02, 2014 2723 2761 2708 2750 0 +22.43(+0.82%)
Oct 01, 2014 2760 2768 2717 2728 0 -44.34(-1.60%)
Sep 30, 2014 2763 2785 2759 2772 0 +1.03(+0.04%)
Sep 29, 2014 2749 2778 2728 2771 0 +0.73(+0.03%)
Sep 26, 2014 2772 2774 2754 2770 0 -8.39(-0.30%)
Sep 25, 2014 2825 2830 2777 2779 0 -88.85(-3.10%)
Sep 19, 2014 2926 2932 2864 2868 0 -51.35(-1.76%)
Sep 18, 2014 2933 2933 2896 2919 0 -3.66(-0.13%)
Sep 17, 2014 2913 2938 2904 2923 0 -6.14(-0.21%)
Sep 16, 2014 2853 2940 2843 2929 0 +66.01(+2.31%)
Sep 15, 2014 2852 2894 2848 2863 0 +32.66(+1.15%)
Sep 12, 2014 2779 2838 2767 2830 0 +40.70(+1.46%)
Sep 11, 2014 2812 2813 2784 2789 0 -21.98(-0.78%)
Sep 10, 2014 2801 2816 2795 2811 0 +3.60(+0.13%)
Sep 09, 2014 2854 2854 2801 2808 0 -62.37(-2.17%)
Sep 08, 2014 2897 2904 2857 2870 0 -26.74(-0.92%)
Sep 05, 2014 2901 2916 2882 2897 0 -3.90(-0.13%)
Sep 04, 2014 2939 2940 2884 2901 0 -43.51(-1.48%)
Sep 03, 2014 2946 2973 2921 2944 0 +11.98(+0.41%)
Sep 02, 2014 2877 2936 2868 2932 0 +27.24(+0.94%)
Aug 29, 2014 2905 2905 2905 0 +32.99(+1.15%)
Aug 28, 2014 2896 2907 2862 2872 0 -37.30(-1.28%)
Aug 27, 2014 2877 2923 2871 2909 0 +27.61(+0.96%)
Aug 26, 2014 2912 2935 2867 2882 0 -22.86(-0.79%)
Aug 25, 2014 2906 2908 2885 2905 0 +10.81(+0.37%)
Aug 22, 2014 2922 2927 2878 2894 0 -28.05(-0.96%)
Aug 21, 2014 2896 2941 2883 2922 0 +32.73(+1.13%)
Aug 20, 2014 2875 2905 2872 2889 0 +7.93(+0.28%)
Aug 19, 2014 2867 2887 2850 2881 0 +13.78(+0.48%)
Aug 18, 2014 2855 2869 2839 2867 0 +21.59(+0.76%)
Aug 15, 2014 2862 2865 2825 2846 0 +0.48(+0.02%)
Aug 14, 2014 2839 2868 2833 2845 0 +23.50(+0.83%)
Aug 13, 2014 2848 2867 2814 2822 0 -12.72(-0.45%)
Aug 12, 2014 2842 2865 2827 2835 0 -9.02(-0.32%)
Aug 11, 2014 2792 2871 2787 2844 0 +55.20(+1.98%)
Aug 08, 2014 2806 2812 2773 2788 0 -2.34(-0.08%)
Aug 07, 2014 2843 2852 2786 2791 0 -40.98(-1.45%)
Aug 06, 2014 2825 2848 2808 2832 0 +7.93(+0.28%)
Aug 05, 2014 2841 2852 2813 2824 0 -34.65(-1.21%)
Aug 04, 2014 2809 2863 2792 2858 0 +52.61(+1.88%)
Aug 01, 2014 2791 2832 2773 2806 0 +1.06(+0.04%)
Jul 31, 2014 2790 2819 2773 2805 0 -154.15(-5.21%)
Jul 23, 2014 2946 2963 2933 2959 0 +18.81(+0.64%)
Jul 22, 2014 2948 2959 2939 2940 0 +5.81(+0.20%)
Jul 21, 2014 2927 2941 2919 2934 0 +6.12(+0.21%)
Jul 18, 2014 2878 2931 2877 2928 0 +42.76(+1.48%)
Jul 17, 2014 2902 2924 2880 2885 0 -24.79(-0.85%)
Jul 16, 2014 2865 2918 2849 2910 0 +58.66(+2.06%)
Jul 15, 2014 2851 2869 2835 2851 0 +1.78(+0.06%)
Jul 14, 2014 2807 2863 2792 2850 0 +49.02(+1.75%)
Jul 11, 2014 2809 2837 2798 2801 0 -12.91(-0.46%)
Jul 10, 2014 2813 2829 2797 2814 0 -23.47(-0.83%)
Jul 09, 2014 2855 2869 2817 2837 0 -16.97(-0.59%)
Jul 08, 2014 2856 2876 2837 2854 0 -1.28(-0.04%)
Jul 07, 2014 2891 2898 2851 2855 0 -53.58(-1.84%)
Jul 04, 2014 0.8023 2909 2909 2909 0 +0.00(+0.00%)
Jul 03, 2014 2850 2910 2846 2909 0 +59.77(+2.10%)
Jul 02, 2014 2822 2854 2814 2849 0 +32.04(+1.14%)
Jul 01, 2014 2831 2838 2785 2817 0 +2.12(+0.08%)
Jun 30, 2014 2836 2845 2813 2815 0 -31.50(-1.11%)
Jun 27, 2014 2834 2860 2822 2846 0 +12.69(+0.45%)
Jun 26, 2014 2859 2878 2826 2834 0 -28.05(-0.98%)
Jun 25, 2014 2826 2867 2821 2862 0 +39.79(+1.41%)
Jun 24, 2014 2846 2852 2816 2822 0 -19.24(-0.68%)
Jun 23, 2014 2841 2852 2820 2841 0 -5.59(-0.20%)
Jun 20, 2014 2883 2891 2842 2847 0 -35.83(-1.24%)
Jun 19, 2014 2864 2896 2861 2883 0 +15.84(+0.55%)
Jun 18, 2014 2812 2876 2798 2867 0 +56.12(+2.00%)
Jun 17, 2014 2829 2837 2792 2811 0 -15.95(-0.56%)
Jun 16, 2014 2854 2861 2816 2827 0 -28.02(-0.98%)
Jun 13, 2014 2860 2883 2849 2855 0 -9.76(-0.34%)
Jun 12, 2014 2889 2906 2857 2864 0 -19.52(-0.68%)
Jun 11, 2014 2869 2897 2856 2884 0 +14.14(+0.49%)
Jun 10, 2014 2894 2904 2854 2870 0 -36.58(-1.26%)
Jun 06, 2014 2909 2944 2886 2906 0 +11.21(+0.39%)
Jun 05, 2014 2888 2914 2878 2895 0 +19.18(+0.67%)
Jun 04, 2014 2879 2894 2847 2876 0 -4.60(-0.16%)
Jun 03, 2014 2853 2889 2832 2881 0 +26.99(+0.95%)
Jun 02, 2014 2820 2864 2819 2854 0 +23.34(+0.82%)
May 30, 2014 2870 2871 2825 2830 0 -43.73(-1.52%)
May 29, 2014 2866 2879 2856 2874 0 +18.11(+0.63%)
May 28, 2014 2872 2873 2852 2856 0 -17.83(-0.62%)
May 27, 2014 2894 2897 2861 2874 0 -6.28(-0.22%)
May 26, 2014 0.7926 2880 2880 2880 0 +0.00(+0.00%)
May 23, 2014 2884 2912 2875 2880 0 -22.14(-0.76%)
May 22, 2014 2897 2907 2883 2902 0 +9.57(+0.33%)
May 21, 2014 2901 2910 2875 2893 0 -2.23(-0.08%)
May 20, 2014 2910 2922 2882 2895 0 -23.96(-0.82%)
May 19, 2014 2922 2941 2894 2919 0 -9.12(-0.31%)
May 16, 2014 2902 2945 2902 2928 0 +37.23(+1.29%)
May 15, 2014 2955 2971 2879 2891 0 -59.05(-2.00%)
May 14, 2014 2973 2989 2949 2950 0 -22.78(-0.77%)
May 13, 2014 2939 2989 2925 2973 0 +37.88(+1.29%)
May 12, 2014 2932 2956 2903 2935 0 +10.10(+0.35%)
May 09, 2014 2905 2927 2890 2925 0 +16.14(+0.55%)
May 08, 2014 2905 2947 2890 2908 0 +6.97(+0.24%)
May 07, 2014 2816 2913 2800 2901 0 +91.13(+3.24%)
May 06, 2014 2752 2831 2737 2810 0 +63.02(+2.29%)
May 05, 2014 2755 2768 2740 2747 0 -23.76(-0.86%)
May 02, 2014 2733 2776 2712 2771 0 +72.15(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.